9,170.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2022-12-29 | 11,950.00 | 11,950.00 | 10,850.00 | 11,000.00 | 2.7M |
| 2022-12-28 | 11,850.00 | 12,250.00 | 11,750.00 | 12,000.00 | 2.5M |
| 2022-12-27 | 10,850.00 | 12,600.00 | 10,800.00 | 11,950.00 | 15.3M |
| 2022-12-26 | 11,100.00 | 11,300.00 | 10,550.00 | 10,700.00 | 1.4M |
| 2022-12-25 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2022-12-23 | 11,650.00 | 12,000.00 | 10,800.00 | 11,000.00 | 3.2M |
| 2022-12-22 | 11,200.00 | 12,000.00 | 11,100.00 | 11,900.00 | 4.7M |
| 2022-12-21 | 11,250.00 | 11,800.00 | 10,900.00 | 11,100.00 | 3.9M |
| 2022-12-20 | 10,800.00 | 11,400.00 | 10,750.00 | 11,100.00 | 3.1M |
| 2022-12-19 | 10,850.00 | 11,300.00 | 10,700.00 | 10,750.00 | 2.3M |
| 2022-12-18 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.0M |
| 2022-12-16 | 9,990.00 | 11,000.00 | 9,910.00 | 10,900.00 | 3.0M |
| 2022-12-15 | 10,900.00 | 11,150.00 | 10,100.00 | 10,150.00 | 1.7M |
| 2022-12-14 | 10,800.00 | 11,250.00 | 10,600.00 | 11,000.00 | 2.1M |
| 2022-12-13 | 10,650.00 | 10,950.00 | 10,450.00 | 10,900.00 | 2.0M |
| 2022-12-12 | 10,400.00 | 11,300.00 | 10,350.00 | 10,750.00 | 5.8M |
| 2022-12-11 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0M |
| 2022-12-09 | 10,250.00 | 10,550.00 | 9,770.00 | 10,150.00 | 2.4M |
| 2022-12-08 | 11,100.00 | 11,150.00 | 10,100.00 | 10,200.00 | 2.8M |
| 2022-12-07 | 10,650.00 | 11,300.00 | 10,350.00 | 11,300.00 | 4.6M |
| 2022-12-06 | 10,750.00 | 11,400.00 | 10,350.00 | 10,650.00 | 4.0M |
| 2022-12-05 | 11,000.00 | 12,050.00 | 10,700.00 | 10,900.00 | 10.2M |
| 2022-12-02 | 10,650.00 | 11,250.00 | 10,250.00 | 10,700.00 | 5.7M |
| 2022-12-01 | 9,360.00 | 10,500.00 | 9,220.00 | 10,300.00 | 10.4M |
| 2022-11-30 | 9,130.00 | 9,380.00 | 9,050.00 | 9,150.00 | 2.3M |
| 2022-11-29 | 8,340.00 | 9,330.00 | 8,330.00 | 9,130.00 | 5.9M |
| 2022-11-28 | 8,290.00 | 8,780.00 | 8,260.00 | 8,420.00 | 0.8M |
| 2022-11-25 | 8,300.00 | 8,600.00 | 8,250.00 | 8,340.00 | 0.4M |
| 2022-11-24 | 8,390.00 | 8,590.00 | 8,260.00 | 8,350.00 | 0.4M |
| 2022-11-23 | 8,150.00 | 8,680.00 | 8,120.00 | 8,370.00 | 1.3M |
| 2022-11-22 | 8,230.00 | 8,320.00 | 8,050.00 | 8,070.00 | 0.4M |
| 2022-11-21 | 8,610.00 | 8,730.00 | 8,310.00 | 8,310.00 | 0.6M |
| 2022-11-18 | 8,870.00 | 8,960.00 | 8,650.00 | 8,650.00 | 0.3M |
| 2022-11-17 | 9,100.00 | 9,130.00 | 8,770.00 | 8,810.00 | 0.6M |
| 2022-11-16 | 9,280.00 | 9,280.00 | 9,060.00 | 9,070.00 | 0.7M |
| 2022-11-15 | 9,090.00 | 9,480.00 | 8,960.00 | 9,290.00 | 2.4M |
| 2022-11-14 | 9,110.00 | 9,320.00 | 9,010.00 | 9,030.00 | 1.0M |
| 2022-11-13 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 0.0M |
| 2022-11-11 | 9,390.00 | 9,480.00 | 8,930.00 | 9,220.00 | 2.5M |
| 2022-11-10 | 9,550.00 | 9,610.00 | 9,180.00 | 9,260.00 | 1.7M |
| 2022-11-09 | 9,720.00 | 9,780.00 | 9,490.00 | 9,750.00 | 2.9M |
| 2022-11-08 | 8,480.00 | 9,980.00 | 8,330.00 | 9,590.00 | 16.3M |
| 2022-11-07 | 8,090.00 | 8,550.00 | 8,000.00 | 8,440.00 | 1.2M |
| 2022-11-06 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.0M |
| 2022-11-04 | 8,060.00 | 8,410.00 | 7,790.00 | 8,300.00 | 1.3M |
| 2022-11-03 | 8,070.00 | 8,370.00 | 8,070.00 | 8,150.00 | 0.5M |
| 2022-11-02 | 8,250.00 | 8,400.00 | 8,160.00 | 8,220.00 | 0.8M |
| 2022-11-01 | 8,270.00 | 8,440.00 | 8,180.00 | 8,250.00 | 0.6M |
| 2022-10-31 | 8,290.00 | 8,650.00 | 8,210.00 | 8,270.00 | 1.4M |
| 2022-10-30 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0.0M |
| 2022-10-28 | 8,400.00 | 8,790.00 | 8,140.00 | 8,160.00 | 2.1M |
| 2022-10-27 | 8,200.00 | 8,630.00 | 8,110.00 | 8,390.00 | 2.0M |
| 2022-10-26 | 8,090.00 | 8,440.00 | 7,870.00 | 8,160.00 | 1.9M |
| 2022-10-25 | 8,060.00 | 8,390.00 | 7,740.00 | 7,820.00 | 0.9M |
| 2022-10-24 | 8,030.00 | 8,490.00 | 7,860.00 | 8,160.00 | 1.4M |
| 2022-10-23 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0.0M |
| 2022-10-21 | 7,470.00 | 8,520.00 | 7,230.00 | 8,180.00 | 1.7M |
| 2022-10-20 | 7,580.00 | 7,740.00 | 7,410.00 | 7,480.00 | 0.3M |
| 2022-10-19 | 7,810.00 | 7,910.00 | 7,570.00 | 7,570.00 | 0.3M |
| 2022-10-18 | 7,730.00 | 7,970.00 | 7,700.00 | 7,810.00 | 0.4M |
| 2022-10-17 | 7,350.00 | 7,770.00 | 7,020.00 | 7,580.00 | 0.4M |
| 2022-10-14 | 7,220.00 | 7,650.00 | 7,210.00 | 7,440.00 | 0.6M |
| 2022-10-13 | 7,710.00 | 7,790.00 | 7,010.00 | 7,100.00 | 0.7M |
| 2022-10-12 | 7,800.00 | 7,920.00 | 7,750.00 | 7,790.00 | 0.3M |
| 2022-10-11 | 8,120.00 | 8,180.00 | 7,780.00 | 7,800.00 | 0.5M |
| 2022-10-10 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 0.0M |
| 2022-10-07 | 8,550.00 | 8,770.00 | 8,250.00 | 8,330.00 | 0.6M |
| 2022-10-06 | 8,380.00 | 8,620.00 | 8,380.00 | 8,540.00 | 0.5M |
| 2022-10-05 | 8,480.00 | 8,690.00 | 8,290.00 | 8,320.00 | 1.0M |
| 2022-10-04 | 8,190.00 | 8,420.00 | 8,150.00 | 8,350.00 | 0.5M |
| 2022-09-30 | 7,900.00 | 8,400.00 | 7,900.00 | 8,040.00 | 0.8M |
| 2022-09-29 | 8,460.00 | 8,640.00 | 7,950.00 | 7,950.00 | 0.9M |
| 2022-09-28 | 8,960.00 | 9,130.00 | 8,200.00 | 8,200.00 | 1.3M |
| 2022-09-27 | 8,770.00 | 9,500.00 | 8,660.00 | 9,150.00 | 3.1M |
| 2022-09-26 | 9,070.00 | 9,500.00 | 8,430.00 | 8,590.00 | 1.4M |
| 2022-09-25 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 0.0M |
| 2022-09-23 | 9,480.00 | 10,100.00 | 9,030.00 | 9,220.00 | 4.7M |
| 2022-09-22 | 9,690.00 | 9,700.00 | 8,980.00 | 9,480.00 | 2.2M |
| 2022-09-21 | 9,750.00 | 10,150.00 | 9,560.00 | 10,050.00 | 4.6M |
| 2022-09-20 | 9,590.00 | 10,950.00 | 9,580.00 | 9,850.00 | 13.5M |
| 2022-09-19 | 7,880.00 | 9,930.00 | 7,830.00 | 9,540.00 | 14.9M |
| 2022-09-18 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.0M |
| 2022-09-16 | 8,120.00 | 8,230.00 | 7,800.00 | 7,820.00 | 0.4M |
| 2022-09-15 | 7,950.00 | 8,360.00 | 7,950.00 | 8,240.00 | 0.6M |
| 2022-09-14 | 7,840.00 | 8,000.00 | 7,770.00 | 7,890.00 | 0.4M |
| 2022-09-13 | 8,020.00 | 8,320.00 | 8,020.00 | 8,240.00 | 0.4M |
| 2022-09-08 | 7,970.00 | 8,270.00 | 7,940.00 | 8,000.00 | 0.4M |
| 2022-09-07 | 8,200.00 | 8,220.00 | 7,850.00 | 7,890.00 | 0.4M |
| 2022-09-06 | 8,200.00 | 8,350.00 | 8,010.00 | 8,200.00 | 0.5M |
| 2022-09-05 | 8,810.00 | 9,020.00 | 8,220.00 | 8,250.00 | 0.7M |
| 2022-09-04 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0M |
| 2022-09-02 | 9,260.00 | 9,480.00 | 8,910.00 | 8,940.00 | 0.6M |
| 2022-09-01 | 9,430.00 | 9,930.00 | 9,180.00 | 9,220.00 | 2.1M |
| 2022-08-31 | 9,190.00 | 9,650.00 | 9,130.00 | 9,220.00 | 0.9M |
| 2022-08-30 | 8,730.00 | 10,000.00 | 8,730.00 | 9,320.00 | 4.0M |
| 2022-08-29 | 8,630.00 | 8,850.00 | 8,530.00 | 8,660.00 | 0.4M |
| 2022-08-28 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 0.0M |
| 2022-08-26 | 8,890.00 | 9,340.00 | 8,880.00 | 9,040.00 | 0.6M |
| 2022-08-25 | 8,780.00 | 9,010.00 | 8,780.00 | 8,900.00 | 0.4M |
| 2022-08-24 | 9,020.00 | 9,400.00 | 8,710.00 | 8,780.00 | 0.6M |
| 2022-08-23 | 9,010.00 | 9,700.00 | 8,940.00 | 9,000.00 | 0.6M |
| 2022-08-22 | 9,600.00 | 9,660.00 | 9,160.00 | 9,170.00 | 0.7M |
| 2022-08-21 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 0.0M |
| 2022-08-19 | 9,980.00 | 10,300.00 | 9,840.00 | 9,870.00 | 0.6M |
| 2022-08-18 | 9,860.00 | 10,350.00 | 9,860.00 | 9,940.00 | 0.8M |
| 2022-08-17 | 10,200.00 | 10,200.00 | 9,840.00 | 9,900.00 | 0.6M |
| 2022-08-16 | 10,100.00 | 10,250.00 | 9,850.00 | 10,100.00 | 0.7M |
| 2022-08-12 | 10,600.00 | 10,700.00 | 10,100.00 | 10,150.00 | 0.8M |
| 2022-08-11 | 10,650.00 | 10,950.00 | 10,550.00 | 10,550.00 | 0.9M |
| 2022-08-10 | 10,600.00 | 11,150.00 | 10,500.00 | 10,500.00 | 1.1M |
| 2022-08-09 | 10,550.00 | 10,800.00 | 10,400.00 | 10,650.00 | 0.7M |
| 2022-08-08 | 10,450.00 | 10,900.00 | 10,400.00 | 10,700.00 | 0.8M |
| 2022-08-07 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2022-08-05 | 11,100.00 | 11,200.00 | 10,600.00 | 10,700.00 | 1.2M |
| 2022-08-04 | 10,950.00 | 11,450.00 | 10,500.00 | 11,300.00 | 2.2M |
| 2022-08-03 | 11,600.00 | 11,600.00 | 10,900.00 | 11,000.00 | 1.4M |
| 2022-08-02 | 11,700.00 | 12,150.00 | 11,300.00 | 11,650.00 | 3.2M |
| 2022-08-01 | 11,450.00 | 12,000.00 | 11,300.00 | 11,650.00 | 1.9M |
| 2022-07-31 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 0.0M |
| 2022-07-29 | 11,100.00 | 11,750.00 | 10,900.00 | 11,650.00 | 2.8M |
| 2022-07-28 | 11,450.00 | 11,500.00 | 10,800.00 | 11,200.00 | 2.7M |
| 2022-07-27 | 10,050.00 | 12,000.00 | 10,000.00 | 11,650.00 | 11.4M |
| 2022-07-26 | 10,800.00 | 11,600.00 | 10,050.00 | 10,300.00 | 13.4M |
| 2022-07-25 | 10,000.00 | 11,050.00 | 9,660.00 | 9,850.00 | 7.7M |
| 2022-07-24 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2022-07-22 | 9,850.00 | 10,450.00 | 9,710.00 | 10,100.00 | 4.9M |
| 2022-07-21 | 9,880.00 | 10,250.00 | 9,530.00 | 10,050.00 | 9.0M |
| 2022-07-20 | 7,900.00 | 10,100.00 | 7,870.00 | 10,100.00 | 13.1M |
| 2022-07-19 | 7,700.00 | 7,920.00 | 7,530.00 | 7,800.00 | 0.5M |
| 2022-07-18 | 7,710.00 | 7,890.00 | 7,650.00 | 7,720.00 | 0.4M |
| 2022-07-15 | 8,000.00 | 8,100.00 | 7,670.00 | 7,670.00 | 0.6M |
| 2022-07-14 | 8,200.00 | 8,300.00 | 7,940.00 | 8,010.00 | 0.8M |
| 2022-07-13 | 8,160.00 | 9,280.00 | 7,690.00 | 8,360.00 | 5.6M |
| 2022-07-12 | 8,750.00 | 8,760.00 | 8,090.00 | 8,150.00 | 0.9M |
| 2022-07-11 | 9,160.00 | 9,290.00 | 8,740.00 | 8,780.00 | 0.9M |
| 2022-07-10 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.0M |
| 2022-07-08 | 9,150.00 | 9,340.00 | 9,090.00 | 9,150.00 | 0.9M |
| 2022-07-07 | 9,170.00 | 9,460.00 | 9,000.00 | 9,090.00 | 1.3M |
| 2022-07-06 | 9,400.00 | 9,600.00 | 9,120.00 | 9,170.00 | 1.5M |
| 2022-07-05 | 9,610.00 | 10,150.00 | 9,080.00 | 9,700.00 | 4.4M |
| 2022-07-04 | 10,950.00 | 11,000.00 | 9,280.00 | 9,500.00 | 3.5M |
| 2022-07-03 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0.0M |
| 2022-07-01 | 10,900.00 | 12,800.00 | 10,600.00 | 11,250.00 | 18.8M |
| 2022-06-30 | 10,350.00 | 11,350.00 | 9,920.00 | 10,200.00 | 2.8M |
| 2022-06-29 | 10,700.00 | 10,700.00 | 10,100.00 | 10,250.00 | 0.8M |
| 2022-06-28 | 11,850.00 | 12,350.00 | 10,250.00 | 10,800.00 | 2.0M |
| 2022-06-27 | 11,100.00 | 11,950.00 | 10,750.00 | 11,700.00 | 1.8M |
| 2022-06-26 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.0M |
| 2022-06-24 | 10,800.00 | 11,300.00 | 10,500.00 | 10,750.00 | 1.2M |
| 2022-06-23 | 9,900.00 | 11,550.00 | 9,720.00 | 10,900.00 | 4.0M |
| 2022-06-22 | 9,810.00 | 10,650.00 | 9,490.00 | 9,960.00 | 2.8M |
| 2022-06-21 | 10,300.00 | 10,300.00 | 9,600.00 | 9,720.00 | 1.2M |
| 2022-06-20 | 11,500.00 | 11,500.00 | 9,960.00 | 10,300.00 | 1.5M |
| 2022-06-19 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.0M |
| 2022-06-17 | 12,700.00 | 13,450.00 | 11,050.00 | 11,400.00 | 2.3M |
| 2022-06-16 | 12,600.00 | 14,100.00 | 12,050.00 | 12,200.00 | 2.4M |
| 2022-06-15 | 14,400.00 | 15,500.00 | 12,200.00 | 12,950.00 | 4.9M |
| 2022-06-14 | 12,800.00 | 15,350.00 | 11,450.00 | 14,050.00 | 10.9M |
| 2022-06-13 | 14,450.00 | 16,500.00 | 13,250.00 | 13,700.00 | 24.3M |
| 2022-06-12 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 0.0M |
| 2022-06-10 | 10,000.00 | 13,350.00 | 9,820.00 | 13,350.00 | 12.2M |
| 2022-06-09 | 11,300.00 | 11,350.00 | 9,800.00 | 10,300.00 | 5.4M |
| 2022-06-08 | 10,800.00 | 12,700.00 | 10,400.00 | 11,450.00 | 24.7M |
| 2022-06-07 | 8,840.00 | 9,930.00 | 8,490.00 | 9,930.00 | 6.5M |
| 2022-06-03 | 6,500.00 | 8,400.00 | 6,300.00 | 7,640.00 | 23.3M |